日本ライフラインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/03/04 | 82.1 | 83.1 | 82.1 | 83.1 | +0.7 | +0.8% | 43,200 |
| 2002/03/01 | 79.4 | 82.5 | 79.4 | 82.4 | +3 | +3.8% | 34,400 |
| 2002/02/28 | 78.8 | 79.4 | 78.1 | 79.4 | +0.6 | +0.8% | 32,000 |
| 2002/02/27 | 78.1 | 78.8 | 77.5 | 78.8 | ±0 | ±0% | 18,400 |
| 2002/02/26 | 76.9 | 78.8 | 76.9 | 78.8 | - | - | 5,600 |
| 2002/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/22 | 76.3 | 76.9 | 75 | 76.9 | +3.1 | +4.2% | 8,000 |
| 2002/02/21 | 73.1 | 77.5 | 73.1 | 73.8 | +1 | +1.4% | 19,200 |
| 2002/02/20 | 72.8 | 72.8 | 72.8 | 72.8 | -1 | -1.4% | 8,800 |
| 2002/02/19 | 72.8 | 73.8 | 72.8 | 73.8 | - | - | 10,400 |
| 2002/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/15 | 75 | 75 | 73.1 | 73.1 | -1.9 | -2.5% | 7,200 |
| 2002/02/14 | 71.3 | 75 | 71.3 | 75 | +3.7 | +5.2% | 20,000 |
| 2002/02/13 | 71.3 | 71.3 | 70.6 | 71.3 | ±0 | ±0% | 37,600 |
| 2002/02/12 | 71.3 | 71.3 | 70.6 | 71.3 | +0.7 | +1% | 34,400 |
| 2002/02/08 | 71.3 | 71.3 | 70.6 | 70.6 | -0.7 | -1% | 34,400 |
| 2002/02/07 | 71.3 | 71.3 | 71.3 | 71.3 | +0.7 | +1% | 5,600 |
| 2002/02/06 | 71.9 | 71.9 | 70.6 | 70.6 | -0.8 | -1.1% | 25,600 |
| 2002/02/05 | 72.5 | 72.5 | 71.4 | 71.4 | -1.1 | -1.5% | 60,800 |
| 2002/02/04 | 73.3 | 73.3 | 72.5 | 72.5 | -1 | -1.4% | 52,800 |
| 2002/02/01 | 75 | 75 | 73.5 | 73.5 | -1.5 | -2% | 24,800 |
| 2002/01/31 | 73.8 | 75 | 73.8 | 75 | +1.2 | +1.6% | 35,200 |
| 2002/01/30 | 75 | 75 | 73.8 | 73.8 | -0.7 | -0.9% | 32,800 |
| 2002/01/29 | 75 | 75 | 74.5 | 74.5 | +0.7 | +0.9% | 6,400 |
| 2002/01/28 | 75 | 75 | 73.8 | 73.8 | -2.5 | -3.3% | 11,200 |
| 2002/01/25 | 75 | 76.3 | 74.4 | 76.3 | +1.9 | +2.6% | 32,000 |
| 2002/01/24 | 73.3 | 74.9 | 73.3 | 74.4 | -0.6 | -0.8% | 22,400 |
| 2002/01/23 | 74.9 | 75 | 74.9 | 75 | ±0 | ±0% | 16,000 |
| 2002/01/22 | 75 | 75 | 74 | 75 | ±0 | ±0% | 15,200 |
| 2002/01/21 | 73.8 | 75 | 73.8 | 75 | +1.9 | +2.6% | 17,600 |
| 2002/01/18 | 75 | 75 | 73.1 | 73.1 | -3 | -3.9% | 15,200 |
| 2002/01/17 | 75 | 76.1 | 73.8 | 76.1 | +1.7 | +2.3% | 12,000 |
| 2002/01/16 | 75 | 75 | 74.4 | 74.4 | -0.6 | -0.8% | 19,200 |
| 2002/01/15 | 75.1 | 76.3 | 75 | 75 | -1.3 | -1.7% | 10,400 |
| 2002/01/11 | 75 | 76.3 | 75 | 76.3 | -1.2 | -1.5% | 4,000 |
| 2002/01/10 | 75 | 77.5 | 75 | 77.5 | ±0 | ±0% | 10,400 |
| 2002/01/09 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 5,600 |
| 2002/01/08 | 74.6 | 77.5 | 74.6 | 77.5 | +4.4 | +6% | 11,200 |
| 2002/01/07 | 72.5 | 75 | 72.5 | 73.1 | +1 | +1.4% | 19,200 |
| 2002/01/04 | 72.5 | 72.5 | 72.1 | 72.1 | +0.2 | +0.3% | 1,600 |
| 2001/12/28 | 73.8 | 73.8 | 71.9 | 71.9 | -1.9 | -2.6% | 8,800 |
| 2001/12/27 | 72.6 | 73.8 | 72.6 | 73.8 | +2.5 | +3.5% | 22,400 |
| 2001/12/26 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 8,800 |
| 2001/12/25 | 71.3 | 73.8 | 71.3 | 71.3 | ±0 | ±0% | 15,200 |
| 2001/12/21 | 72.5 | 73.8 | 71.3 | 71.3 | -1.2 | -1.7% | 20,800 |
| 2001/12/20 | 71.3 | 72.5 | 71.3 | 72.5 | ±0 | ±0% | 22,400 |
| 2001/12/19 | 73.8 | 73.8 | 71.4 | 72.5 | -0.3 | -0.4% | 41,600 |
| 2001/12/18 | 75 | 75 | 72.8 | 72.8 | +1.3 | +1.8% | 40,800 |
| 2001/12/17 | 75 | 75 | 69.5 | 71.5 | -8.5 | -10.6% | 59,200 |
| 2001/12/14 | 80 | 80 | 79.5 | 80 | ±0 | ±0% | 7,200 |
5751～
5800
件表示中 / 6792件
類似銘柄と比較する
現在ご覧いただいている「日本ライフＬ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ライフＬ | 148,100円 | +4.8% | +5.4% | 3.65% | 11.11倍 | 1.73倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ＢＵＹＳＥＬＬ | 349,500円 | +66.7% | +88.2% | 0.72% | 21.99倍 | 5.86倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 松田産業 | 397,000円 | +4.5% | +5.7% | 2.27% | 10.29倍 | 1.03倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 紙パル商 | 67,700円 | +1.6% | -2.0% | 4.14% | 9.82倍 | 0.62倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 蝶 理 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
